9311 アサガミ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 988 | 988 | 986 | 986 | 5,000 | 9,860 |
| 2005-12-29 | 987 | 1,000 | 986 | 1,000 | 4,000 | 10,000 |
| 2005-12-28 | 1,052 | 1,052 | 1,050 | 1,050 | 7,000 | 10,500 |
| 2005-12-27 | 1,172 | 1,172 | 1,040 | 1,050 | 25,000 | 10,500 |
| 2005-12-26 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 | 10,500 |
| 2005-12-22 | 940 | 971 | 935 | 952 | 22,000 | 9,520 |
| 2005-12-21 | 860 | 939 | 860 | 920 | 16,000 | 9,200 |
| 2005-12-20 | 830 | 845 | 820 | 845 | 10,000 | 8,450 |
| 2005-12-19 | 803 | 818 | 798 | 810 | 17,000 | 8,100 |
| 2005-12-16 | 799 | 800 | 790 | 791 | 9,000 | 7,910 |
| 2005-12-15 | 777 | 800 | 777 | 800 | 13,000 | 8,000 |
| 2005-12-14 | 760 | 760 | 760 | 760 | 5,000 | 7,600 |
| 2005-12-13 | 761 | 761 | 760 | 760 | 5,000 | 7,600 |
| 2005-12-12 | 761 | 761 | 750 | 761 | 6,000 | 7,610 |
| 2005-12-09 | 765 | 775 | 761 | 761 | 3,000 | 7,610 |
| 2005-12-08 | 780 | 780 | 760 | 761 | 8,000 | 7,610 |
| 2005-12-07 | 780 | 790 | 776 | 790 | 19,000 | 7,900 |
| 2005-12-06 | 760 | 760 | 750 | 750 | 7,000 | 7,500 |
| 2005-12-05 | 700 | 755 | 700 | 750 | 25,000 | 7,500 |
| 2005-12-02 | 699 | 699 | 695 | 695 | 5,000 | 6,950 |
| 2005-12-01 | 670 | 670 | 650 | 650 | 5,000 | 6,500 |
| 2005-11-30 | 690 | 690 | 670 | 670 | 3,000 | 6,700 |
| 2005-11-29 | 709 | 709 | 666 | 690 | 21,000 | 6,900 |
| 2005-11-28 | 711 | 711 | 711 | 711 | 39,000 | 7,110 |
| 2005-11-25 | 600 | 618 | 600 | 611 | 11,000 | 6,110 |
| 2005-11-24 | 600 | 600 | 589 | 590 | 5,000 | 5,900 |
| 2005-11-22 | 580 | 590 | 580 | 590 | 5,000 | 5,900 |
| 2005-11-21 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2005-11-18 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 2005-11-17 | 569 | 569 | 560 | 560 | 2,000 | 5,600 |
| 2005-11-16 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 2005-11-15 | 560 | 570 | 560 | 570 | 2,000 | 5,700 |
| 2005-11-11 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2005-11-09 | 560 | 560 | 550 | 550 | 7,000 | 5,500 |
| 2005-11-07 | 543 | 560 | 540 | 560 | 7,000 | 5,600 |
| 2005-11-04 | 560 | 560 | 540 | 540 | 4,000 | 5,400 |
| 2005-10-28 | 550 | 550 | 545 | 545 | 2,000 | 5,450 |
| 2005-10-25 | 595 | 595 | 595 | 595 | 4,000 | 5,950 |
| 2005-10-21 | 538 | 538 | 538 | 538 | 1,000 | 5,380 |
| 2005-10-17 | 610 | 610 | 600 | 600 | 5,000 | 6,000 |
| 2005-10-14 | 590 | 600 | 590 | 600 | 5,000 | 6,000 |
| 2005-10-06 | 513 | 513 | 503 | 503 | 4,000 | 5,030 |
| 2005-10-05 | 533 | 533 | 523 | 523 | 2,000 | 5,230 |
| 2005-10-04 | 539 | 540 | 539 | 540 | 2,000 | 5,400 |
| 2005-09-29 | 609 | 609 | 609 | 609 | 2,000 | 6,090 |
| 2005-09-28 | 600 | 619 | 600 | 611 | 5,000 | 6,110 |
| 2005-09-27 | 631 | 631 | 600 | 600 | 16,000 | 6,000 |
| 2005-09-26 | 531 | 621 | 531 | 611 | 34,000 | 6,110 |
| 2005-09-22 | 531 | 531 | 511 | 521 | 6,000 | 5,210 |
| 2005-09-20 | 510 | 510 | 510 | 510 | 5,000 | 5,100 |
| 2005-09-16 | 512 | 520 | 512 | 520 | 6,000 | 5,200 |
| 2005-09-15 | 500 | 512 | 500 | 510 | 5,000 | 5,100 |
| 2005-09-14 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2005-09-13 | 504 | 504 | 504 | 504 | 1,000 | 5,040 |
| 2005-09-12 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2005-09-08 | 498 | 498 | 498 | 498 | 1,000 | 4,980 |
| 2005-09-07 | 503 | 503 | 503 | 503 | 1,000 | 5,030 |
| 2005-09-05 | 504 | 504 | 504 | 504 | 5,000 | 5,040 |
| 2005-09-02 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2005-08-31 | 504 | 504 | 499 | 499 | 2,000 | 4,990 |
| 2005-08-30 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2005-08-26 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2005-08-25 | 520 | 520 | 495 | 495 | 6,000 | 4,950 |
| 2005-08-23 | 495 | 510 | 495 | 510 | 7,000 | 5,100 |
| 2005-08-22 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 2005-08-18 | 500 | 503 | 500 | 500 | 7,000 | 5,000 |
| 2005-08-17 | 500 | 500 | 500 | 500 | 7,000 | 5,000 |
| 2005-08-16 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2005-08-12 | 500 | 503 | 500 | 503 | 2,000 | 5,030 |
| 2005-08-09 | 494 | 499 | 494 | 499 | 2,000 | 4,990 |
| 2005-08-08 | 495 | 495 | 490 | 490 | 2,000 | 4,900 |
| 2005-08-03 | 500 | 500 | 499 | 499 | 6,000 | 4,990 |
| 2005-08-02 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2005-08-01 | 499 | 500 | 495 | 500 | 23,000 | 5,000 |
| 2005-07-26 | 455 | 460 | 455 | 460 | 2,000 | 4,600 |
| 2005-07-25 | 473 | 473 | 458 | 458 | 3,000 | 4,580 |
| 2005-07-21 | 465 | 465 | 465 | 465 | 4,000 | 4,650 |
| 2005-07-20 | 465 | 465 | 465 | 465 | 3,000 | 4,650 |
| 2005-07-19 | 460 | 465 | 460 | 465 | 5,000 | 4,650 |
| 2005-07-15 | 457 | 462 | 457 | 462 | 2,000 | 4,620 |
| 2005-07-14 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2005-07-13 | 460 | 460 | 459 | 459 | 2,000 | 4,590 |
| 2005-07-12 | 463 | 463 | 462 | 462 | 2,000 | 4,620 |
| 2005-07-11 | 470 | 472 | 462 | 467 | 4,000 | 4,670 |
| 2005-07-07 | 489 | 490 | 489 | 490 | 8,000 | 4,900 |
| 2005-07-01 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2005-06-29 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2005-06-27 | 511 | 511 | 511 | 511 | 20,000 | 5,110 |
| 2005-06-24 | 483 | 483 | 483 | 483 | 2,000 | 4,830 |
| 2005-06-20 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 2005-06-16 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 2005-06-13 | 452 | 456 | 451 | 456 | 6,000 | 4,560 |
| 2005-06-07 | 462 | 467 | 462 | 467 | 2,000 | 4,670 |
| 2005-06-06 | 492 | 493 | 492 | 492 | 4,000 | 4,920 |
| 2005-06-02 | 463 | 467 | 463 | 467 | 2,000 | 4,670 |
| 2005-06-01 | 446 | 458 | 446 | 458 | 2,000 | 4,580 |
| 2005-05-31 | 443 | 451 | 443 | 451 | 2,000 | 4,510 |
| 2005-05-30 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2005-05-27 | 450 | 450 | 447 | 447 | 4,000 | 4,470 |
| 2005-05-26 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2005-05-25 | 462 | 462 | 462 | 462 | 2,000 | 4,620 |
| 2005-05-23 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2005-05-19 | 454 | 454 | 450 | 450 | 2,000 | 4,500 |
| 2005-05-18 | 465 | 465 | 461 | 461 | 3,000 | 4,610 |
| 2005-05-13 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2005-05-12 | 490 | 490 | 490 | 490 | 4,000 | 4,900 |
| 2005-05-11 | 491 | 491 | 490 | 490 | 2,000 | 4,900 |
| 2005-05-10 | 510 | 510 | 486 | 486 | 4,000 | 4,860 |
| 2005-05-09 | 482 | 560 | 480 | 530 | 9,000 | 5,300 |
| 2005-05-06 | 505 | 505 | 480 | 480 | 6,000 | 4,800 |
| 2005-04-28 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2005-04-25 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 2005-04-21 | 460 | 460 | 455 | 460 | 12,000 | 4,600 |
| 2005-04-20 | 455 | 460 | 455 | 460 | 4,000 | 4,600 |
| 2005-04-19 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2005-04-18 | 460 | 460 | 450 | 450 | 9,000 | 4,500 |
| 2005-04-15 | 460 | 465 | 460 | 465 | 9,000 | 4,650 |
| 2005-04-14 | 465 | 465 | 460 | 460 | 8,000 | 4,600 |
| 2005-04-13 | 465 | 465 | 465 | 465 | 6,000 | 4,650 |
| 2005-04-12 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 2005-04-08 | 465 | 470 | 465 | 470 | 2,000 | 4,700 |
| 2005-04-07 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2005-04-06 | 466 | 470 | 465 | 470 | 5,000 | 4,700 |
| 2005-04-05 | 465 | 465 | 465 | 465 | 3,000 | 4,650 |
| 2005-03-30 | 492 | 492 | 484 | 484 | 3,000 | 4,840 |
| 2005-03-29 | 496 | 505 | 495 | 495 | 4,000 | 4,950 |
| 2005-03-28 | 466 | 466 | 466 | 466 | 2,000 | 4,660 |
| 2005-03-25 | 476 | 476 | 466 | 466 | 5,000 | 4,660 |
| 2005-03-24 | 472 | 472 | 465 | 470 | 33,000 | 4,700 |
| 2005-03-23 | 471 | 475 | 470 | 472 | 13,000 | 4,720 |
| 2005-03-22 | 481 | 491 | 465 | 471 | 13,000 | 4,710 |
| 2005-03-18 | 464 | 480 | 459 | 479 | 12,000 | 4,790 |
| 2005-03-17 | 444 | 464 | 437 | 464 | 29,000 | 4,640 |
| 2005-03-16 | 414 | 424 | 414 | 424 | 12,000 | 4,240 |
| 2005-03-15 | 410 | 415 | 408 | 415 | 15,000 | 4,150 |
| 2005-03-14 | 387 | 405 | 387 | 402 | 22,000 | 4,020 |
| 2005-03-11 | 382 | 382 | 382 | 382 | 4,000 | 3,820 |
| 2005-03-10 | 390 | 392 | 390 | 392 | 2,000 | 3,920 |
| 2005-03-09 | 387 | 392 | 387 | 388 | 10,000 | 3,880 |
| 2005-03-08 | 384 | 384 | 381 | 381 | 10,000 | 3,810 |
| 2005-03-07 | 381 | 394 | 381 | 394 | 6,000 | 3,940 |
| 2005-03-03 | 394 | 394 | 394 | 394 | 1,000 | 3,940 |
| 2005-03-02 | 396 | 396 | 390 | 390 | 2,000 | 3,900 |
| 2005-03-01 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2005-02-28 | 385 | 400 | 385 | 400 | 22,000 | 4,000 |
| 2005-02-25 | 384 | 384 | 384 | 384 | 3,000 | 3,840 |
| 2005-02-24 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2005-02-23 | 381 | 381 | 375 | 375 | 6,000 | 3,750 |
| 2005-02-22 | 394 | 394 | 380 | 380 | 5,000 | 3,800 |
| 2005-02-21 | 395 | 395 | 394 | 394 | 3,000 | 3,940 |
| 2005-02-18 | 390 | 390 | 380 | 380 | 10,000 | 3,800 |
| 2005-02-17 | 383 | 385 | 380 | 385 | 11,000 | 3,850 |
| 2005-02-16 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 2005-02-15 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2005-02-14 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 2005-02-10 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2005-02-07 | 380 | 380 | 370 | 370 | 7,000 | 3,700 |
| 2005-02-04 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2005-02-03 | 355 | 356 | 351 | 351 | 4,000 | 3,510 |
| 2005-02-02 | 383 | 383 | 370 | 370 | 3,000 | 3,700 |
| 2005-01-27 | 381 | 384 | 355 | 384 | 5,000 | 3,840 |
| 2005-01-25 | 371 | 379 | 371 | 379 | 5,000 | 3,790 |
| 2005-01-24 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2005-01-18 | 360 | 364 | 360 | 364 | 2,000 | 3,640 |
| 2005-01-17 | 349 | 350 | 349 | 350 | 2,000 | 3,500 |
| 2005-01-12 | 340 | 340 | 340 | 340 | 7,000 | 3,400 |
| 2005-01-11 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 2005-01-05 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株